IJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.23	30.48	30.23	30.34	30.34	-0.37%	41,568
Dec 19, 2024	30.42	30.62	30.39	30.46	30.46	0.17%	133,218
Dec 18, 2024	31.06	31.08	30.39	30.40	30.40	-2.02%	35,309
Dec 17, 2024	30.96	31.08	30.96	31.03	31.03	-0.42%	6,024
Dec 16, 2024	31.14	31.27	31.06	31.16	31.16	-0.13%	8,511
Dec 13, 2024	31.28	31.28	31.11	31.20	31.20	-0.35%	12,026
Dec 12, 2024	31.33	31.47	31.26	31.31	31.31	-0.67%	5,764
Dec 11, 2024	31.55	31.59	31.51	31.52	31.52	0.35%	5,471
Dec 10, 2024	31.49	31.49	31.41	31.41	31.41	-0.98%	11,567
Dec 9, 2024	31.89	31.92	31.66	31.72	31.72	0.09%	25,923
Dec 6, 2024	31.76	31.76	31.64	31.69	31.69	-0.09%	8,539
Dec 5, 2024	31.56	31.77	31.56	31.72	31.72	0.19%	21,004
Dec 4, 2024	31.55	31.67	31.54	31.66	31.66	0.24%	40,798
Dec 3, 2024	31.65	31.66	31.51	31.59	31.59	0.41%	40,546
Dec 2, 2024	31.37	31.52	31.22	31.46	31.46	0.34%	357,601
Nov 29, 2024	31.24	31.35	31.24	31.35	31.35	0.86%	786
Nov 27, 2024	30.95	31.08	30.95	31.08	31.08	0.50%	10,422
Nov 26, 2024	30.93	30.95	30.84	30.93	30.93	-0.48%	1,809
Nov 25, 2024	31.11	31.16	30.99	31.08	31.08	0.21%	6,665
Nov 22, 2024	30.80	31.02	30.80	31.01	31.01	0.39%	650,941
Nov 21, 2024	30.78	30.94	30.78	30.89	30.89	-0.10%	6,809
Nov 20, 2024	30.80	30.92	30.74	30.92	30.92	-0.14%	5,168
Nov 19, 2024	30.93	31.00	30.88	30.96	30.96	-0.03%	5,913
Nov 18, 2024	30.85	31.02	30.85	30.97	30.97	0.26%	3,915
Nov 15, 2024	30.90	30.94	30.85	30.90	30.90	-0.56%	28,485
Nov 14, 2024	31.21	31.21	30.99	31.07	31.07	0.39%	101,119
Nov 13, 2024	31.04	31.04	30.88	30.95	30.95	-0.57%	39,966
Nov 12, 2024	31.08	31.14	31.02	31.13	31.13	-1.47%	7,204
Nov 11, 2024	31.59	31.67	31.57	31.59	31.59	0.06%	14,304
Nov 8, 2024	31.45	31.57	31.45	31.57	31.57	-1.16%	1,107
Nov 7, 2024	31.91	32.01	31.87	31.94	31.94	1.15%	8,283
Nov 6, 2024	31.44	31.61	31.44	31.58	31.58	-1.04%	10,111
Nov 5, 2024	31.80	32.05	31.80	31.91	31.91	0.48%	4,192
Nov 4, 2024	31.82	31.92	31.76	31.76	31.76	0.05%	8,902
Nov 1, 2024	31.82	31.87	31.69	31.74	31.74	0.26%	14,622
Oct 31, 2024	31.66	31.79	31.49	31.66	31.66	-0.53%	6,475
Oct 30, 2024	31.78	31.92	31.78	31.83	31.83	-0.55%	8,284
Oct 29, 2024	32.08	32.10	31.96	32.00	32.00	-0.17%	6,805
Oct 28, 2024	31.92	32.15	31.92	32.06	32.06	0.54%	7,110
Oct 25, 2024	31.99	32.04	31.84	31.89	31.89	-0.26%	8,648
Oct 24, 2024	31.93	32.04	31.87	31.97	31.97	0.49%	4,098
Oct 23, 2024	31.81	31.89	31.74	31.81	31.81	-1.02%	5,076
Oct 22, 2024	32.15	32.15	32.04	32.14	32.14	-0.33%	7,162
Oct 21, 2024	31.10	32.40	31.10	32.25	32.25	-0.96%	13,482
Oct 18, 2024	32.49	32.56	32.49	32.56	32.56	0.55%	924
Oct 17, 2024	32.44	32.44	32.35	32.39	32.39	0.03%	2,605
Oct 16, 2024	32.39	32.41	32.33	32.38	32.38	0.14%	4,916
Oct 15, 2024	32.52	32.52	32.28	32.33	32.33	-1.13%	2,896
Oct 14, 2024	32.63	32.74	32.63	32.70	32.70	0.05%	3,254
Oct 11, 2024	32.60	32.68	32.60	32.68	32.68	0.46%	4,305
Oct 10, 2024	32.42	32.53	32.41	32.53	32.53	-0.08%	5,214
Oct 9, 2024	32.42	32.57	32.42	32.56	32.56	0.17%	20,187
Oct 8, 2024	32.49	32.54	32.46	32.51	32.51	-0.06%	10,720
Oct 7, 2024	32.62	32.64	32.53	32.53	32.53	-0.47%	7,235
Oct 4, 2024	32.59	32.68	32.56	32.68	32.68	0.44%	3,536
Oct 3, 2024	32.49	32.57	32.48	32.54	32.54	-0.63%	127,105
Oct 2, 2024	32.66	32.80	32.65	32.74	32.74	-0.11%	19,195
Oct 1, 2024	32.85	32.87	32.63	32.78	32.78	-0.60%	34,288
Sep 30, 2024	32.95	32.99	32.83	32.98	32.98	-0.12%	17,696
Sep 27, 2024	33.11	33.15	32.99	33.01	33.01	-0.32%	15,188
Sep 26, 2024	33.08	33.17	33.02	33.12	33.12	1.31%	19,092
Sep 25, 2024	32.77	32.80	32.67	32.69	32.69	-0.42%	78,505
Sep 24, 2024	32.72	32.86	32.71	32.83	32.83	0.38%	10,953
Sep 23, 2024	32.60	32.76	32.60	32.71	32.71	0.17%	24,608
Sep 20, 2024	32.58	32.66	32.56	32.65	32.65	-0.51%	335,187
Sep 19, 2024	32.87	32.89	32.70	32.82	32.82	1.26%	21,645
Sep 18, 2024	32.42	32.63	32.33	32.41	32.41	-0.11%	5,484
Sep 17, 2024	32.51	32.58	32.39	32.45	32.45	-0.44%	14,063
Sep 16, 2024	32.57	32.59	32.45	32.59	32.59	0.57%	9,704
Sep 13, 2024	32.33	32.47	32.33	32.41	32.41	0.33%	155,164
Sep 12, 2024	32.22	32.36	32.17	32.30	32.30	0.42%	7,928
Sep 11, 2024	31.87	32.17	31.83	32.16	32.16	0.39%	8,071
Sep 10, 2024	32.00	32.04	31.82	32.04	32.04	-0.09%	24,473
Sep 9, 2024	32.05	32.19	32.05	32.07	32.07	0.60%	16,125
Sep 6, 2024	32.22	32.22	31.86	31.88	31.88	-1.18%	11,734
Sep 5, 2024	32.41	32.41	32.23	32.26	32.26	-0.18%	14,693
Sep 4, 2024	32.28	32.36	32.25	32.32	32.32	-0.28%	6,533
Sep 3, 2024	32.62	32.62	32.34	32.41	32.41	-1.13%	13,795
Aug 30, 2024	32.75	32.79	32.66	32.78	32.78	0.20%	11,640
Aug 29, 2024	32.67	32.80	32.66	32.72	32.72	0.26%	10,100
Aug 28, 2024	32.67	32.67	32.57	32.63	32.63	-0.13%	15,352
Aug 27, 2024	32.70	32.72	32.65	32.68	32.68	0.41%	2,207
Aug 26, 2024	32.58	32.66	32.54	32.54	32.54	-0.44%	8,451
Aug 23, 2024	32.53	32.68	32.53	32.68	32.68	1.14%	11,061
Aug 22, 2024	32.45	32.45	32.28	32.32	32.32	-0.39%	14,820
Aug 21, 2024	32.38	32.45	32.37	32.44	32.44	0.54%	40,007
Aug 20, 2024	32.25	32.31	32.21	32.27	32.27	-0.18%	5,633
Aug 19, 2024	32.24	32.33	32.17	32.33	32.33	0.97%	9,690
Aug 16, 2024	31.96	32.07	31.95	32.02	32.02	0.30%	10,457
Aug 15, 2024	31.80	31.98	31.80	31.92	31.92	0.87%	12,556
Aug 14, 2024	31.59	31.69	31.59	31.65	31.65	0.24%	28,820
Aug 13, 2024	31.26	31.58	31.26	31.57	31.57	1.04%	53,229
Aug 12, 2024	31.24	31.33	31.20	31.25	31.25	-0.09%	16,348
Aug 9, 2024	31.16	31.28	31.11	31.27	31.27	0.26%	13,607
Aug 8, 2024	31.07	31.22	31.07	31.19	31.19	0.95%	6,642
Aug 7, 2024	31.19	31.23	30.90	30.90	30.90	0.28%	21,004
Aug 6, 2024	30.57	30.86	30.57	30.81	30.81	0.06%	23,301
Aug 5, 2024	30.63	30.95	30.60	30.79	30.79	-1.00%	81,973
Aug 2, 2024	31.22	31.22	31.04	31.10	31.10	-1.08%	17,718
Aug 1, 2024	31.49	31.49	31.37	31.44	31.44	-1.77%	5,693